株価チャート

2015/09/14～2016/02/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
02/15450475449471+9.28%380,500567億675万-6.18%10.360.68
02/12448448430431-5.69%382,300518億9089万-14.48%9.480.62
02/10475482449457-4.19%484,500550億2120万-10.04%10.050.66
02/09493494476477-6.29%340,000574億2913万-6.65%10.490.69
02/08495512493509+2.83%353,000612億8182万-0.97%11.20.73
02/05492498486495+0.61%329,300595億9627万-3.88%10.890.71
02/04493498489492-0.61%227,100592億3508万-4.84%10.820.71
02/03505505490495-2.37%418,600595億9627万-4.62%10.890.71
02/02498512492507+1.6%473,900610億4103万-2.5%11.150.73
02/01520521495499-6.73%866,700600億7785万-4.04%10.980.72
01/29530539519535+0.94%412,500644億1213万+2.69%11.770.77
01/28529537526530+0.38%358,000638億1015万+1.73%11.660.76
01/27525528522528+2.52%205,900635億6935万+1.34%11.610.76
01/26527527515515-2.83%224,400620億420万-1.34%11.330.74
01/25516533514530+4.13%338,300638億1015万+1.53%11.660.76
01/22499509494509+5.38%298,800612億8182万-2.49%11.20.73
01/21495508483483-2.42%463,800581億5151万-7.65%10.620.7
01/20508514495495-2.37%302,800595億9627万-5.89%10.890.71
01/19504513503507+0.6%264,900610億4103万-3.98%11.150.73
01/18505507499504-0.98%259,300606億7984万-4.91%11.090.73
01/15520525507509-1.55%267,400612億8182万-4.32%11.20.73
01/145075195045170%279,100622億4499万-3.18%11.370.74
01/13513528513517+1.97%320,100622億4499万-3.54%11.370.74
01/12519520506507-3.06%249,300610億4103万-5.76%11.150.73
01/085205295185230%231,200629億6737万-3.15%11.50.75
01/07538538522523-2.79%238,800629億6737万-3.51%11.50.75
01/06542546536538-0.37%289,500647億7332万-1.1%11.830.77
01/05539547537540+0.37%280,400650億1411万-1.1%11.880.78
01/04544555537538-1.47%307,600647億7332万-1.65%11.830.77
2015
12/30545557544546+0.55%353,700657億3649万-0.36%12.010.79
12/29532544530543+1.69%226,500653億7530万-1.27%11.940.78
12/28520536520534+3.09%225,800642億9173万-3.09%11.750.77
12/25520521514518-0.58%208,900623億6539万-6.33%11.390.75
12/24525529521521-0.57%212,300627億2658万-6.13%11.460.75
12/22529531524524-0.95%194,700630億8777万-5.92%11.530.75
12/21533535524529-1.12%329,700636億8975万-5.37%11.640.76
12/18534548533535+0.38%341,100644億1213万-4.63%11.770.77
12/17541541532533+0.38%379,500641億7134万-5.33%11.720.77
12/16529536527531+1.14%248,500639億3054万-5.85%11.680.76
12/15539540525525-2.05%297,600632億816万-7.24%11.550.76
12/14539542531536-1.65%323,300645億3252万-5.63%11.790.77
12/11556556541545-0.91%432,700656億1609万-4.22%11.990.78
12/10550561548550-0.72%276,100662億1808万-3.34%12.10.79
12/09558560552554-1.77%274,300666億9966万-2.64%12.190.8
12/08562566557564+0.71%210,000679億363万-0.88%12.410.81
12/07568569560560+0.54%332,200674億2204万-1.58%12.320.81
12/04550562550557-1.59%445,200670億6085万-2.11%12.250.8
12/03565569555566-0.7%360,900681億4442万-0.35%12.450.82
12/02571572562570-0.7%162,900686億2601万+0.35%12.540.82
12/01565576561574+0.88%247,200691億759万+1.06%12.630.83
11/30575576566569-1.56%221,700685億561万+0.35%12.520.82
11/27580580573578+0.35%193,300695億8918万+1.94%12.710.83
11/26576579574576+0.52%224,900693億4839万+1.59%12.670.83
11/25576577571573-0.69%144,800689億8720万+1.24%12.60.83
11/24571579571577+0.52%121,300694億6878万+1.94%12.690.83
11/20579579569574-0.86%161,800691億759万+1.59%12.630.83
11/19582585577579+1.22%264,300697億957万+2.48%12.740.83
11/18580584571572-1.04%168,200688億6680万+1.24%12.580.82
11/17571579571578+1.23%175,700695億8918万+2.3%12.710.83
11/16565574562571-0.7%102,100687億4640万+1.24%12.560.82
11/13571576567575-0.35%185,400692億2799万+1.95%12.650.83
11/12570578569577+0.87%226,800694億6878万+2.49%12.690.83
11/11569573565572+0.53%150,500688億6680万+1.78%12.580.82
11/10565572559569-0.87%177,200685億561万+1.43%12.520.82
11/09570575568574+1.23%278,200691億759万+2.32%12.630.83
11/06562570561567+1.43%236,000682億6482万+1.43%12.470.82
11/05554561554559+1.27%247,700673億164万+0.18%12.30.81
11/045565615515520%308,900664億5887万-0.9%12.140.79
11/02550557549552-1.43%366,600664億5887万-0.72%12.140.79
10/30546573542560+3.32%894,000674億2204万+0.72%12.320.81
10/29547555540542-1.09%877,400652億5490万-2.17%11.920.78
10/28551558545548-1.44%310,100659億7728万-1.08%12.050.79
10/27567567553556-1.77%269,900669億4046万+0.36%12.230.8
10/26570572566566-0.18%247,300681億4442万+2.35%12.450.82
10/23572574565567+0.89%404,400682億6482万+2.72%12.470.82
10/22559569557562-0.71%241,500676億6283万+2.18%12.360.81
10/21559568558566+0.71%295,700681億4442万+3.28%12.450.82
10/20570570558562-0.53%106,800676億6283万+2.93%12.360.81
10/19564569559565-0.35%172,100680億2402万+3.86%12.430.81
10/16579579566567-1.22%211,800682億6482万+4.81%12.470.82
10/15564578556574+1.77%221,300691億759万+6.69%12.630.83
10/14564567557564-1.23%219,700679億363万+5.62%12.410.81
10/13572577565571+0.18%249,300687億4640万+7.33%12.560.82
10/09560570556570+2.89%312,800686億2601万+7.75%12.540.82
10/08553557543554-0.54%362,200666億9966万+5.32%12.190.8
10/07557560550557+0.18%286,100670億6085万+6.1%12.250.8
10/06558568553556+0.54%373,600669億4046万+6.11%12.230.8
10/05558561550553+0.36%151,400665億7927万+6.14%12.160.8
10/02543555533551+2.04%250,500663億3847万+6.17%12.120.79
10/01539544528540+1.89%253,200650億1411万+4.65%11.880.78
09/30529537522530+0.19%348,500638億1015万+3.11%11.670.76
09/29536543529529-2.76%378,900636億8975万+2.92%11.650.76
09/28544547531544+0.18%293,600654億9570万+5.63%11.980.78
09/25530543528543+3.63%272,400653億7530万+5.23%11.960.78
09/24530541524524-2.06%283,200630億8777万+1.35%11.540.76
09/18536539526535-1.47%296,800644億1213万+3.28%11.780.77
09/175415495365430%195,900653億7530万+4.62%11.960.78
09/16530553528543+3.43%433,800653億7530万+4.42%11.960.78
09/15517537517525+1.55%287,700632億816万+0.77%11.560.76
09/14528533516517-1.9%169,000622億4499万-1.15%11.380.75